Dark

MSTR20261218C120
MSTR Dec 18 2026 120.00 Call (MSTR261218C00120000)
option OPRA

EOD

Jul 1, 2026

16.00+22.605%(+2.95)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.0000	17.6000	14.1600	16.0000	+22.605%	110	879	0.000%
2026-06-30	11.9000	13.0500	11.9000	13.0500	-13.000%	17	808	+22.605%
2026-06-29	13.0000	15.1000	11.0000	15.0000	+25.313%	148	797	+6.667%
2026-06-26	11.8600	13.6000	11.8600	11.9700	-8.973%	27	806	+33.668%
2026-06-25	13.4000	14.2000	12.7500	13.1500	-12.798%	82	797	+21.673%
2026-06-24	18.1100	18.1100	15.0000	15.0800	-23.257%	621	785	+6.101%
2026-06-23	20.2600	20.4000	19.5000	19.6500	-10.274%	20	361	-18.575%
2026-06-22	27.0000	27.0000	21.4000	21.9000	-2.232%	30	356	-26.941%
2026-06-18	25.2000	25.5000	22.4000	22.4000	-18.099%	23	315	-28.571%
2026-06-17	29.7500	30.7000	27.3500	27.3500	-8.067%	23	315	-41.499%
2026-06-16	34.5000	34.5000	29.7500	29.7500	-20.561%	25	315	-46.218%
2026-06-15	38.3000	39.1000	36.8500	37.4500	+19.649%	8	317	-57.276%
2026-06-12	30.4000	33.0000	30.4000	31.3000	+7.931%	7	318	-48.882%
2026-06-11	27.0000	29.2500	26.0000	29.0000	+7.011%	42	315	-44.828%
2026-06-10	28.9000	30.0000	27.1000	27.1000	-3.559%	84	285	-40.959%
2026-06-09	32.1500	33.1000	27.3300	28.1000	-19.737%	38	235	-43.060%
2026-06-08	33.4500	35.0100	33.4500	35.0100	+9.646%	28	225	-54.299%
2026-06-05	33.1000	33.1000	27.6500	31.9300	-11.966%	59	227	-49.890%
2026-06-04	35.1600	37.7500	35.1600	36.2700	-5.792%	36	192	-55.886%
2026-06-03	38.5000	38.5000	38.5000	38.5000	-6.098%	2	179	-58.442%
2026-06-02	40.7900	42.2000	40.6900	41.0000	-20.171%	12	179	-60.976%
2026-05-28	46.1100	51.3600	46.1000	51.3600	-16.284%	51	173	-68.847%
2026-05-22	61.3500	61.3500	61.3500	61.3500	-2.619%	5	176	-73.920%
2026-05-21	63.0000	63.0000	63.0000	63.0000	0.000%	3	181	-74.603%
2026-05-18	63.0000	63.0000	63.0000	63.0000	-20.253%	1	181	-74.603%
2026-05-12	79.0000	79.0000	79.0000	79.0000	-1.373%	5	180	-79.747%
2026-05-08	80.1000	80.1000	80.1000	80.1000	+9.696%	1	185	-80.025%
2026-05-07	76.0000	76.0000	73.0200	73.0200	-11.491%	3	186	-78.088%
2026-05-05	82.4000	82.5000	82.4000	82.5000	+4.075%	2	186	-80.606%
2026-05-04	77.9600	79.6800	76.1000	79.2700	+27.239%	26	187	-79.816%
2026-04-28	62.3000	62.3000	62.3000	62.3000	-10.809%	1	168	-74.318%
2026-04-24	69.1400	69.8500	69.1400	69.8500	-1.062%	6	169	-77.094%
2026-04-23	71.2000	71.2000	70.6000	70.6000	-6.465%	86	171	-77.337%
2026-04-22	77.5000	77.5000	75.4800	75.4800	+10.837%	16	134	-78.802%
2026-04-20	67.9500	68.1000	67.9500	68.1000	+0.591%	2	120	-76.505%
2026-04-17	67.5000	70.0000	67.5000	67.7000	+42.677%	10	121	-76.366%
2026-04-16	47.4500	47.4500	47.4500	47.4500	+6.773%	1	128	-66.280%
2026-04-14	46.0500	47.0000	44.4400	44.4400	+16.947%	13	128	-63.996%
2026-04-13	37.1700	38.0000	37.1700	38.0000	+0.211%	11	139	-57.895%
2026-04-10	37.9200	37.9200	37.9200	37.9200	+1.935%	2	129	-57.806%
2026-04-09	36.1000	37.2000	36.1000	37.2000	+7.826%	3	131	-56.989%
2026-04-07	34.2500	35.1000	33.2500	34.5000	-8.220%	17	133	-53.623%
2026-04-06	36.7500	37.8200	36.7500	37.5900	+14.569%	4	125	-57.435%
2026-04-02	31.0000	33.3500	31.0000	32.8100	-3.500%	9	124	-51.234%
2026-04-01	35.3600	35.3600	34.0000	34.0000	-2.968%	10	124	-52.941%
2026-03-31	35.1000	35.5000	32.8300	35.0400	+0.835%	14	122	-54.338%
2026-03-30	34.7500	34.7500	34.7500	34.7500	-10.645%	10	113	-53.957%
2026-03-27	39.3900	39.3900	38.8900	38.8900	-8.645%	2	103	-58.858%
2026-03-26	43.1900	43.1900	42.5700	42.5700	-4.978%	4	104	-62.415%
2026-03-24	45.5900	45.5900	44.8000	44.8000	-3.614%	4	101	-64.286%
2026-03-23	46.4800	46.4800	46.4800	46.4800	+5.111%	1	101	-65.577%
2026-03-20	44.2200	44.2200	44.2200	44.2200	-1.405%	1	102	-63.817%
2026-03-19	44.9500	44.9500	44.8500	44.8500	-9.759%	2	102	-64.326%
2026-03-18	49.6500	49.7000	49.6500	49.7000	-10.676%	24	101	-67.807%
2026-03-17	55.1800	55.6400	55.1800	55.6400	+3.574%	2	94	-71.244%
2026-03-16	54.0700	54.0700	53.7200	53.7200	+14.737%	6	95	-70.216%
2026-03-11	49.0000	49.0000	46.8100	46.8200	-4.644%	4	99	-65.827%
2026-03-09	48.6000	49.1000	48.6000	49.1000	+8.990%	12	100	-67.413%
2026-03-06	46.5000	46.5000	45.0000	45.0500	-18.887%	6	100	-64.484%
2026-03-04	54.7500	55.5400	54.7500	55.5400	+18.650%	12	94	-71.192%
2026-03-03	46.8000	46.8200	46.6500	46.8100	-5.051%	26	94	-65.819%
2026-03-02	49.3000	49.3000	49.3000	49.3000	+14.918%	3	80	-67.546%
2026-02-27	43.7800	43.7800	42.9000	42.9000	-9.475%	5	79	-62.704%
2026-02-25	47.3900	47.3900	47.3900	47.3900	+19.220%	1	78	-66.238%
2026-02-24	37.7500	40.0300	37.7500	39.7500	-2.142%	25	78	-59.748%
2026-02-23	43.1700	43.1700	40.6200	40.6200	-4.356%	14	82	-60.611%
2026-02-19	40.7000	42.4700	40.4000	42.4700	+4.093%	4	82	-62.326%
2026-02-18	40.7500	40.8000	40.7500	40.8000	-8.806%	5	79	-60.784%
2026-02-17	44.7400	44.7400	44.7400	44.7400	-7.275%	12	78	-64.238%
2026-02-13	45.0000	48.5500	45.0000	48.2500	+15.431%	34	62	-66.839%
2026-02-12	41.8400	41.8400	39.7900	41.8000	-0.595%	14	62	-61.722%
2026-02-11	43.7500	43.7500	42.0500	42.0500	-13.477%	3	61	-61.950%
2026-02-10	48.6200	50.7000	48.6000	48.6000	-2.527%	14	62	-67.078%
2026-02-09	49.8600	49.8600	49.8600	49.8600	-0.220%	1	49	-67.910%
2026-02-06	39.9000	49.9700	39.9000	49.9700	+52.348%	4	50	-67.981%
2026-02-05	40.2000	40.2000	32.8000	32.8000	-19.152%	40	49	-51.220%
2026-02-04	44.1900	44.1900	40.5700	40.5700	-9.036%	4	20	-60.562%
2026-02-03	47.8000	50.0000	43.7000	44.6000	-16.134%	68	18	-64.126%
2026-02-02	54.0000	54.0000	53.1800	53.1800	+2.724%	65	81	-69.914%
2026-01-29	54.4600	54.4600	51.7700	51.7700	-20.415%	3	16	-69.094%
2026-01-28	65.0500	65.0500	65.0500	65.0500	+1.166%	1	16	-75.404%
2026-01-27	64.3000	64.3000	64.3000	64.3000	-4.101%	1	15	-75.117%
2026-01-26	67.0700	67.0700	67.0500	67.0500	+2.242%	2	14	-76.137%
2026-01-23	65.5800	65.5800	65.5800	65.5800	-25.646%	1	14	-75.602%
2026-01-14	88.2000	88.2000	88.2000	88.2000	+28.628%	1	13	-81.859%
2026-01-12	68.7500	68.7800	68.5700	68.5700	-7.238%	4	14	-76.666%
2026-01-05	73.9200	73.9200	73.9200	73.9200	+18.595%	1	13	-78.355%
2025-12-31	62.0500	62.3300	62.0500	62.3300	-16.347%	3	13	-74.330%
2025-12-17	74.5100	74.5100	74.5100	74.5100	+0.553%	1	13	-78.526%
2025-12-15	76.9200	76.9200	74.1000	74.1000	-11.257%	7	13	-78.408%
2025-12-11	83.5000	83.5000	83.5000	83.5000	-9.031%	1	11	-80.838%
2025-12-10	91.7900	91.7900	91.7900	91.7900	-6.078%	1	11	-82.569%
2025-12-04	97.7300	97.7300	97.7300	97.7300	+24.974%	1	10	-83.628%
2025-12-01	78.2000	78.2000	78.2000	78.2000	-12.499%	5	9	-79.540%
2025-11-28	89.3700	89.3700	89.3700	89.3700	+6.864%	1	6	-82.097%
2025-11-24	83.6300	83.6300	83.6300	83.6300	-3.105%	1	5	-80.868%
2025-11-20	86.3100	86.3100	86.3100	86.3100	-47.030%	1	6	-81.462%
2025-10-30	162.9400	162.9400	162.9400	162.9400	-33.891%	1	5	-90.180%
2025-08-26	246.4700	246.4700	246.4700	246.4700	-30.178%	1	5	-93.508%
2025-07-14	353.0000	353.0000	353.0000	353.0000	+19.580%	1	5	-95.467%
2025-05-01	296.3500	296.3500	295.2000	295.2000	+15.178%	2	4	-94.580%
2025-04-22	256.3000	256.3000	256.3000	256.3000	+8.404%	1	5	-93.757%
2025-04-21	236.4300	236.4300	236.4300	236.4300	+24.437%	1	5	-93.233%
2025-04-04	190.0000	190.0000	190.0000	190.0000	-16.740%	2	4	-91.579%
2024-12-30	228.2000	228.2000	228.2000	228.2000	-12.917%	1	4	-92.989%
2024-12-26	261.6500	263.9000	261.2000	262.0500	-5.209%	4	4	-93.894%
2024-12-24	277.0500	277.0500	276.4500	276.4500	+3.191%	2	2	-94.212%
2024-12-23	268.1500	268.1500	267.9000	267.9000	-16.516%	2	2	-94.028%
2024-12-12	321.9000	321.9000	320.9000	320.9000	0.000%	2	1	-95.014%